Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Streamline Health So (NQ: STRM )

0.3370 -0.0070 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.570 1.890 1.570 1.800 48,610 +0.19(+11.80%)
Nov 27, 2015 1.600 1.650 1.600 1.610 8,939 -0.04(-2.42%)
Nov 25, 2015 1.650 1.650 1.650 1.650 8,500 -0.02(-1.19%)
Nov 24, 2015 1.650 1.670 1.635 1.670 5,463 -0.00(-0.01%)
Nov 23, 2015 1.660 1.680 1.610 1.670 574,861 +0.06(+3.73%)
Nov 20, 2015 1.700 1.720 1.600 1.610 14,188 -0.06(-3.59%)
Nov 19, 2015 1.700 1.710 1.670 1.670 7,034 -0.05(-2.91%)
Nov 18, 2015 1.750 1.780 1.680 1.720 20,037 -0.06(-3.37%)
Nov 17, 2015 1.750 1.780 1.660 1.780 10,794 +0.02(+0.91%)
Nov 16, 2015 1.780 1.800 1.760 1.764 22,962 -0.02(-0.90%)
Nov 13, 2015 1.810 1.810 1.710 1.780 4,062 -0.03(-1.66%)
Nov 12, 2015 1.590 1.812 1.590 1.810 4,976 +0.09(+5.23%)
Nov 11, 2015 1.816 1.910 1.680 1.720 26,477 -0.19(-9.95%)
Nov 10, 2015 1.910 1.950 1.790 1.910 14,820 +0.05(+2.69%)
Nov 09, 2015 1.780 1.920 1.760 1.860 42,274 -0.03(-1.59%)
Nov 06, 2015 1.890 2.210 1.890 1.890 46,712 -0.10(-5.03%)
Nov 05, 2015 2.120 2.130 1.940 1.990 40,137 -0.13(-6.13%)
Nov 04, 2015 2.240 2.278 2.100 2.120 49,861 -0.11(-4.93%)
Nov 03, 2015 2.070 2.230 1.970 2.230 55,000 +0.20(+9.85%)
Nov 02, 2015 2.070 2.120 1.990 2.030 31,416 +0.08(+4.10%)
Oct 30, 2015 2.100 2.100 1.910 1.950 14,262 -0.15(-7.14%)
Oct 29, 2015 2.100 2.100 2.100 2.100 644 +0.01(+0.48%)
Oct 28, 2015 2.160 2.170 2.080 2.090 1,787 +0.01(+0.48%)
Oct 27, 2015 2.080 2.160 2.080 2.080 7,538 -0.05(-2.35%)
Oct 26, 2015 2.080 2.130 2.040 2.130 5,529 +0.03(+1.42%)
Oct 23, 2015 2.031 2.160 2.030 2.100 7,592 +0.02(+0.97%)
Oct 22, 2015 2.140 2.190 2.080 2.080 2,890 -0.09(-4.15%)
Oct 21, 2015 2.160 2.260 2.090 2.170 13,090 -0.04(-1.62%)
Oct 20, 2015 2.140 2.210 2.130 2.206 2,514 +0.02(+0.72%)
Oct 19, 2015 2.130 2.250 2.100 2.190 593,801 +0.12(+5.80%)
Oct 16, 2015 2.060 2.232 2.060 2.070 18,079 -0.06(-2.82%)
Oct 15, 2015 2.210 2.250 2.110 2.130 19,075 -0.07(-3.18%)
Oct 14, 2015 2.270 2.280 2.190 2.200 7,643 +0.00(+0.00%)
Oct 13, 2015 2.179 2.220 2.165 2.200 8,469 +0.02(+0.92%)
Oct 12, 2015 2.290 2.318 2.130 2.180 15,301 -0.05(-2.24%)
Oct 09, 2015 2.250 2.280 2.180 2.230 3,864 -0.05(-2.19%)
Oct 08, 2015 2.200 2.280 2.110 2.280 7,402 +0.14(+6.54%)
Oct 07, 2015 2.230 2.250 2.100 2.140 13,067 +0.03(+1.42%)
Oct 06, 2015 2.200 2.240 2.000 2.110 1,584,613 -0.12(-5.38%)
Oct 05, 2015 2.210 2.290 2.030 2.230 10,848 +0.09(+4.21%)
Oct 02, 2015 2.020 2.140 2.020 2.140 20,527 +0.07(+3.38%)
Oct 01, 2015 2.430 2.430 2.010 2.070 32,297 -0.22(-9.61%)
Sep 30, 2015 2.470 2.470 2.220 2.290 22,097 -0.11(-4.58%)
Sep 29, 2015 2.530 2.530 2.260 2.400 16,997 -0.13(-5.14%)
Sep 28, 2015 2.680 2.739 2.520 2.530 17,590 -0.16(-5.95%)
Sep 25, 2015 2.710 2.880 2.630 2.690 10,876 -0.12(-4.27%)
Sep 24, 2015 2.890 2.890 2.700 2.810 5,991 +0.05(+1.81%)
Sep 23, 2015 2.850 2.885 2.730 2.760 18,910 -0.13(-4.50%)
Sep 22, 2015 2.930 2.990 2.770 2.890 31,199 +0.00(+0.00%)
Sep 21, 2015 2.910 2.930 2.860 2.890 29,685 -0.04(-1.37%)
Sep 18, 2015 2.810 2.990 2.810 2.930 16,775 +0.07(+2.45%)
Sep 17, 2015 2.820 2.990 2.820 2.860 31,984 -0.02(-0.69%)
Sep 16, 2015 2.770 2.950 2.770 2.880 21,568 +0.10(+3.60%)
Sep 15, 2015 2.850 2.850 2.780 2.780 11,801 -0.03(-1.07%)
Sep 14, 2015 2.820 2.970 2.770 2.810 73,196 -0.06(-2.09%)
Sep 11, 2015 2.989 2.989 2.810 2.870 9,795 -0.06(-2.05%)
Sep 10, 2015 3.023 3.100 2.920 2.930 5,895 -0.03(-1.01%)
Sep 09, 2015 3.090 3.090 2.900 2.960 29,227 -0.07(-2.31%)
Sep 08, 2015 3.150 3.150 2.900 3.030 91,467 +0.18(+6.32%)
Sep 04, 2015 3.500 2.850 2.850 2.850 229,200 +0.27(+10.47%)
Sep 03, 2015 2.650 2.680 2.530 2.580 21,544 +0.08(+3.20%)
Sep 02, 2015 2.720 2.720 2.444 2.500 31,717 -0.09(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.